Indicators

GameStop Corp (NY: GME )

14.09 +1.33 (+10.42%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	22.00	22.38	21.85	22.20	1,974,284	+0.27(+1.23%)
Jul 28, 2023	22.02	22.49	21.79	21.93	2,647,747	-0.29(-1.31%)
Jul 27, 2023	22.94	23.49	22.13	22.22	3,365,920	-0.48(-2.11%)
Jul 26, 2023	22.70	22.99	22.48	22.70	1,487,481	-0.15(-0.66%)
Jul 25, 2023	23.10	23.10	22.53	22.85	1,670,308	-0.19(-0.82%)
Jul 24, 2023	22.42	23.04	22.20	23.04	2,966,358	+0.86(+3.88%)
Jul 21, 2023	23.05	23.22	22.16	22.18	3,167,916	-0.73(-3.19%)
Jul 20, 2023	23.01	23.22	22.66	22.91	2,255,555	-0.26(-1.12%)
Jul 19, 2023	23.42	23.58	22.96	23.17	2,243,654	+0.09(+0.39%)
Jul 18, 2023	22.72	23.80	22.68	23.08	2,343,636	+0.26(+1.14%)
Jul 17, 2023	22.88	23.31	22.70	22.82	2,028,416	-0.15(-0.65%)
Jul 14, 2023	23.49	23.72	22.94	22.97	2,178,827	-0.49(-2.09%)
Jul 13, 2023	23.54	23.98	23.42	23.46	1,909,350	+0.02(+0.09%)
Jul 12, 2023	24.25	24.31	23.44	23.44	1,733,650	-0.47(-1.97%)
Jul 11, 2023	23.20	24.44	23.20	23.91	3,058,906	+0.37(+1.57%)
Jul 10, 2023	22.61	23.56	22.00	23.54	3,317,773	+0.83(+3.65%)
Jul 07, 2023	22.97	23.53	22.67	22.71	2,447,203	-0.12(-0.53%)
Jul 06, 2023	23.52	23.57	22.82	22.83	2,387,872	-1.07(-4.48%)
Jul 05, 2023	24.64	24.85	23.79	23.90	2,265,145	-1.01(-4.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.